Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.86 | 20.86 | 20.55 | 20.58 | 17,690 | +0.01(+0.04%) |
Feb 25, 2022 | 20.62 | 20.71 | 20.51 | 20.57 | 13,230 | +0.04(+0.21%) |
Feb 24, 2022 | 20.42 | 20.60 | 20.03 | 20.53 | 34,988 | -0.19(-0.89%) |
Feb 23, 2022 | 20.60 | 20.78 | 20.58 | 20.71 | 34,699 | +0.14(+0.69%) |
Feb 22, 2022 | 20.66 | 20.66 | 20.50 | 20.57 | 13,211 | -0.11(-0.53%) |
Feb 18, 2022 | 20.68 | 0 | +0.09(+0.45%) | |||
Feb 17, 2022 | 20.53 | 20.59 | 20.39 | 20.59 | 76,897 | +0.03(+0.16%) |
Feb 16, 2022 | 20.33 | 20.59 | 20.33 | 20.55 | 19,015 | +0.13(+0.66%) |
Feb 15, 2022 | 20.45 | 20.45 | 20.39 | 20.42 | 50,353 | -0.01(-0.04%) |
Feb 14, 2022 | 20.55 | 20.55 | 20.39 | 20.43 | 50,350 | +0.01(+0.04%) |
Feb 11, 2022 | 20.39 | 20.54 | 20.39 | 20.42 | 47,442 | -0.11(-0.53%) |
Feb 10, 2022 | 20.66 | 20.72 | 20.34 | 20.53 | 88,333 | -0.24(-1.15%) |
Feb 09, 2022 | 20.84 | 20.86 | 20.73 | 20.77 | 11,608 | -0.00(-0.02%) |
Feb 08, 2022 | 20.74 | 20.95 | 20.71 | 20.77 | 48,270 | +0.00(+0.00%) |
Feb 07, 2022 | 20.68 | 20.91 | 20.66 | 20.77 | 32,029 | +0.11(+0.53%) |
Feb 04, 2022 | 20.86 | 20.86 | 20.50 | 20.66 | 44,472 | -0.15(-0.73%) |
Feb 03, 2022 | 20.74 | 20.81 | 24,664 | -0.01(-0.04%) | ||
Feb 02, 2022 | 21.06 | 21.13 | 20.78 | 20.82 | 30,505 | -0.30(-1.42%) |
Feb 01, 2022 | 20.86 | 21.14 | 20.86 | 21.12 | 18,941 | +0.27(+1.28%) |
Jan 31, 2022 | 20.91 | 20.97 | 20.84 | 20.86 | 53,995 | -0.03(-0.12%) |
Jan 28, 2022 | 20.93 | 20.99 | 20.87 | 20.88 | 210,190 | -0.06(-0.28%) |
Jan 27, 2022 | 21.01 | 21.02 | 20.87 | 20.94 | 55,191 | -0.01(-0.04%) |
Jan 26, 2022 | 21.13 | 21.17 | 20.90 | 20.95 | 67,534 | -0.13(-0.64%) |
Jan 25, 2022 | 21.20 | 21.23 | 21.07 | 21.08 | 10,097 | -0.16(-0.75%) |
Jan 24, 2022 | 21.40 | 21.40 | 21.13 | 21.24 | 36,288 | -0.20(-0.95%) |
Jan 21, 2022 | 21.24 | 21.48 | 21.24 | 21.45 | 34,887 | +0.03(+0.16%) |
Jan 20, 2022 | 21.29 | 21.49 | 21.29 | 21.41 | 26,642 | +0.10(+0.47%) |
Jan 19, 2022 | 21.39 | 21.55 | 21.31 | 21.31 | 25,558 | +0.05(+0.24%) |
Jan 18, 2022 | 21.54 | 21.54 | 21.26 | 21.26 | 20,863 | -0.21(-0.98%) |
Jan 14, 2022 | 21.47 | 0 | +0.06(+0.27%) | |||
Jan 13, 2022 | 21.39 | 21.42 | 21.31 | 21.41 | 18,062 | +0.10(+0.47%) |
Jan 12, 2022 | 21.20 | 21.37 | 21.20 | 21.31 | 17,767 | +0.00(+0.00%) |
Jan 11, 2022 | 21.19 | 21.34 | 21.09 | 21.31 | 30,650 | +0.08(+0.36%) |
Jan 10, 2022 | 21.32 | 21.33 | 21.21 | 21.23 | 9,312 | +0.00(+0.00%) |
Jan 07, 2022 | 21.26 | 21.33 | 21.23 | 21.23 | 8,953 | -0.11(-0.51%) |
Jan 06, 2022 | 21.16 | 21.37 | 21.09 | 21.34 | 23,158 | +0.26(+1.23%) |
Jan 05, 2022 | 21.38 | 21.59 | 21.08 | 21.08 | 27,928 | -0.40(-1.88%) |
Jan 04, 2022 | 21.58 | 21.58 | 21.47 | 21.49 | 18,325 | -0.26(-1.20%) |
Jan 03, 2022 | 21.52 | 21.75 | 21.48 | 21.75 | 33,066 | +0.12(+0.54%) |
Dec 31, 2021 | 21.33 | 21.63 | 21.33 | 21.63 | 10,211 | +0.24(+1.10%) |
Dec 30, 2021 | 21.55 | 21.55 | 21.33 | 21.39 | 9,149 | +0.03(+0.12%) |
Dec 29, 2021 | 21.21 | 21.37 | 21.21 | 21.37 | 4,863 | +0.03(+0.15%) |
Dec 28, 2021 | 21.25 | 21.34 | 21.22 | 21.34 | 11,925 | +0.16(+0.74%) |
Dec 27, 2021 | 21.21 | 21.29 | 21.17 | 21.18 | 18,171 | -0.11(-0.50%) |
Dec 23, 2021 | 21.31 | 21.31 | 21.17 | 21.29 | 6,105 | -0.10(-0.46%) |
Dec 22, 2021 | 21.18 | 21.44 | 21.18 | 21.39 | 17,830 | +0.14(+0.66%) |
Dec 21, 2021 | 21.03 | 21.25 | 21.03 | 21.25 | 24,507 | +0.19(+0.90%) |
Dec 20, 2021 | 21.03 | 21.15 | 21.00 | 21.06 | 10,039 | +0.07(+0.35%) |
Dec 17, 2021 | 21.04 | 21.04 | 20.97 | 20.98 | 20,280 | -0.04(-0.19%) |
Dec 16, 2021 | 21.01 | 21.04 | 20.99 | 21.02 | 38,034 | +0.05(+0.24%) |
Dec 15, 2021 | 20.95 | 20.99 | 20.93 | 20.97 | 46,638 | +0.00(+0.00%) |
Dec 14, 2021 | 21.08 | 21.08 | 20.98 | 20.97 | 9,805 | -0.11(-0.51%) |
Dec 13, 2021 | 21.01 | 21.08 | 20.97 | 21.08 | 5,604 | -0.01(-0.06%) |
Dec 10, 2021 | 20.98 | 21.10 | 20.97 | 21.09 | 13,242 | +0.12(+0.57%) |
Dec 09, 2021 | 20.96 | 21.03 | 20.96 | 20.97 | 13,130 | -0.06(-0.27%) |
Dec 08, 2021 | 20.97 | 21.03 | 20.96 | 21.03 | 10,779 | +0.02(+0.08%) |
Dec 07, 2021 | 21.02 | 21.11 | 20.96 | 21.01 | 17,040 | +0.07(+0.35%) |
Dec 06, 2021 | 21.06 | 21.13 | 20.94 | 20.94 | 10,037 | -0.16(-0.74%) |
Dec 03, 2021 | 21.06 | 21.10 | 20.97 | 21.10 | 7,288 | +0.07(+0.35%) |
Dec 02, 2021 | 20.97 | 21.04 | 20.94 | 21.02 | 6,802 | +0.04(+0.18%) |